Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.27 | 48.85 | 47.77 | 48.68 | 5,283,056 | +0.64(+1.32%) |
Dec 28, 2018 | 49.05 | 49.43 | 47.68 | 48.04 | 5,532,049 | -0.71(-1.46%) |
Dec 27, 2018 | 47.04 | 48.77 | 46.65 | 48.75 | 6,344,788 | +0.62(+1.29%) |
Dec 26, 2018 | 45.07 | 48.16 | 44.91 | 48.13 | 7,317,502 | +3.32(+7.42%) |
Dec 24, 2018 | 45.63 | 46.53 | 44.78 | 44.81 | 5,465,619 | -2.00(-4.27%) |
Dec 21, 2018 | 47.19 | 48.45 | 46.60 | 46.81 | 17,262,032 | -0.56(-1.18%) |
Dec 20, 2018 | 47.75 | 49.50 | 47.09 | 47.37 | 13,447,189 | -1.00(-2.06%) |
Dec 19, 2018 | 48.83 | 50.44 | 47.99 | 48.37 | 17,881,080 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.94 | 48.40 | 48.64 | 14,529,633 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.54 | 11,150,094 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.39 | 10,404,884 | -1.86(-3.62%) |
Dec 13, 2018 | 51.31 | 51.68 | 50.80 | 51.24 | 7,582,883 | +0.07(+0.13%) |
Dec 12, 2018 | 51.37 | 52.28 | 51.16 | 51.18 | 6,648,091 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.50 | 50.21 | 50.60 | 6,734,058 | +0.30(+0.59%) |
Dec 10, 2018 | 50.34 | 51.16 | 49.12 | 50.30 | 10,629,829 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.53 | 50.43 | 50.78 | 11,785,139 | -1.64(-3.13%) |
Dec 06, 2018 | 51.87 | 52.49 | 50.98 | 52.42 | 9,092,611 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.87 | 52.20 | 52.25 | 9,348,297 | -1.09(-2.04%) |
Dec 03, 2018 | 54.44 | 55.17 | 52.20 | 53.34 | 11,283,512 | -0.41(-0.77%) |
Nov 30, 2018 | 53.44 | 54.09 | 53.04 | 53.75 | 7,560,851 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.44 | 53.47 | 53.54 | 6,178,666 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.07 | 51.49 | 53.85 | 7,551,295 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.29 | 52.33 | 52.58 | 6,178,372 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.16 | 51.63 | 52.94 | 6,603,677 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.90 | 50.92 | 3,266,982 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.81 | 52.03 | 50.02 | 51.05 | 9,215,987 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.64 | 51.26 | 51.93 | 7,727,491 | -1.66(-3.10%) |
Nov 16, 2018 | 53.82 | 54.37 | 53.21 | 53.59 | 7,782,903 | +0.07(+0.12%) |
Nov 15, 2018 | 52.08 | 53.72 | 51.81 | 53.53 | 7,509,271 | +1.24(+2.38%) |
Nov 14, 2018 | 53.46 | 53.94 | 51.73 | 52.28 | 7,809,649 | -0.27(-0.51%) |
Nov 13, 2018 | 53.64 | 54.24 | 52.13 | 52.55 | 10,911,727 | -1.42(-2.63%) |
Nov 12, 2018 | 55.43 | 55.62 | 53.86 | 53.97 | 4,676,194 | -1.05(-1.91%) |
Nov 09, 2018 | 55.01 | 55.41 | 54.12 | 55.02 | 7,742,607 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.13 | 55.11 | 55.44 | 8,755,446 | -1.74(-3.04%) |
Nov 07, 2018 | 56.49 | 57.30 | 55.77 | 57.18 | 8,866,575 | +1.19(+2.12%) |
Nov 06, 2018 | 57.12 | 57.13 | 55.61 | 55.99 | 8,315,380 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.08 | 56.38 | 57.13 | 5,911,919 | +0.22(+0.39%) |
Nov 02, 2018 | 58.79 | 59.78 | 56.71 | 56.91 | 6,942,422 | -1.30(-2.24%) |
Nov 01, 2018 | 57.16 | 59.32 | 56.30 | 58.21 | 9,855,291 | +0.52(+0.89%) |
Oct 31, 2018 | 57.24 | 59.06 | 57.18 | 57.69 | 11,735,250 | +1.35(+2.40%) |
Oct 30, 2018 | 55.24 | 56.61 | 54.57 | 56.34 | 7,901,215 | +1.29(+2.34%) |
Oct 29, 2018 | 57.20 | 57.70 | 54.29 | 55.06 | 7,701,887 | -1.33(-2.37%) |
Oct 26, 2018 | 56.56 | 57.12 | 55.11 | 56.39 | 9,570,589 | -0.90(-1.57%) |
Oct 25, 2018 | 56.93 | 57.74 | 56.51 | 57.29 | 10,154,439 | +1.56(+2.79%) |
Oct 24, 2018 | 58.87 | 58.96 | 55.54 | 55.74 | 14,963,691 | -3.30(-5.59%) |
Oct 23, 2018 | 59.37 | 59.55 | 56.45 | 59.04 | 10,550,263 | -1.67(-2.75%) |
Oct 22, 2018 | 60.60 | 61.06 | 59.14 | 60.71 | 6,293,689 | +0.17(+0.28%) |
Oct 19, 2018 | 62.06 | 62.71 | 60.38 | 60.54 | 16,268,303 | -4.01(-6.22%) |
Oct 18, 2018 | 64.24 | 65.43 | 64.09 | 64.55 | 5,934,063 | -0.27(-0.42%) |
Oct 17, 2018 | 65.20 | 65.89 | 64.38 | 64.82 | 6,875,075 | -0.75(-1.15%) |
Oct 16, 2018 | 64.70 | 65.72 | 64.10 | 65.57 | 7,213,567 | +1.87(+2.93%) |
Oct 15, 2018 | 65.51 | 65.79 | 63.70 | 63.70 | 9,717,961 | -1.88(-2.86%) |
Oct 12, 2018 | 65.64 | 66.20 | 64.61 | 65.58 | 9,987,593 | +1.11(+1.71%) |
Oct 11, 2018 | 66.05 | 67.00 | 64.16 | 64.47 | 11,002,361 | -1.57(-2.38%) |
Oct 10, 2018 | 69.47 | 69.66 | 66.05 | 66.05 | 12,976,000 | -2.55(-3.71%) |
Oct 09, 2018 | 68.76 | 69.18 | 67.86 | 68.59 | 6,499,631 | -0.08(-0.12%) |
Oct 08, 2018 | 68.79 | 68.92 | 67.05 | 68.68 | 11,664,099 | -0.53(-0.77%) |
Oct 05, 2018 | 69.46 | 69.61 | 68.16 | 69.21 | 9,256,889 | -0.62(-0.89%) |
Oct 04, 2018 | 70.47 | 70.69 | 68.80 | 69.83 | 8,439,414 | -0.92(-1.30%) |
Oct 03, 2018 | 69.05 | 70.89 | 68.79 | 70.75 | 10,173,829 | +2.55(+3.73%) |
Oct 02, 2018 | 67.89 | 68.32 | 66.82 | 68.20 | 8,669,955 | +0.70(+1.03%) |